Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.36 | 29.42 | 29.26 | 29.40 | 23,529 | -0.08(-0.28%) |
Nov 29, 2018 | 29.57 | 29.63 | 29.42 | 29.48 | 146,444 | +0.00(+0.00%) |
Nov 28, 2018 | 29.09 | 29.59 | 29.01 | 29.48 | 22,005 | +0.49(+1.70%) |
Nov 27, 2018 | 28.99 | 29.10 | 28.92 | 28.99 | 8,293 | -0.05(-0.17%) |
Nov 26, 2018 | 29.38 | 29.38 | 28.98 | 29.04 | 26,814 | +0.11(+0.37%) |
Nov 23, 2018 | 29.54 | 29.54 | 28.81 | 28.93 | 22,568 | -0.60(-2.03%) |
Nov 21, 2018 | 29.53 | 29.53 | 29.53 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.66 | 29.74 | 29.23 | 29.24 | 20,230 | -0.71(-2.36%) |
Nov 19, 2018 | 30.04 | 30.04 | 29.83 | 29.95 | 27,252 | -0.08(-0.28%) |
Nov 16, 2018 | 29.57 | 30.04 | 29.55 | 30.03 | 47,418 | +0.34(+1.15%) |
Nov 15, 2018 | 28.99 | 29.71 | 28.99 | 29.69 | 12,347 | +0.64(+2.21%) |
Nov 14, 2018 | 28.95 | 29.18 | 28.95 | 29.05 | 39,931 | +0.18(+0.63%) |
Nov 13, 2018 | 28.94 | 29.18 | 28.86 | 28.86 | 24,776 | -0.07(-0.23%) |
Nov 12, 2018 | 29.13 | 29.27 | 28.93 | 28.93 | 10,631 | -0.52(-1.75%) |
Nov 09, 2018 | 29.40 | 29.50 | 29.30 | 29.45 | 34,093 | -0.29(-0.98%) |
Nov 08, 2018 | 29.78 | 29.96 | 29.64 | 29.74 | 33,473 | -0.33(-1.11%) |
Nov 07, 2018 | 30.00 | 30.11 | 29.88 | 30.07 | 163,467 | +0.33(+1.12%) |
Nov 06, 2018 | 29.75 | 29.79 | 29.62 | 29.74 | 21,453 | -0.06(-0.20%) |
Nov 05, 2018 | 29.44 | 29.86 | 29.44 | 29.80 | 81,552 | +0.13(+0.45%) |
Nov 02, 2018 | 30.00 | 30.00 | 29.40 | 29.66 | 81,391 | -0.02(-0.08%) |
Nov 01, 2018 | 29.46 | 29.91 | 29.35 | 29.69 | 304,992 | +0.66(+2.27%) |
Oct 31, 2018 | 28.82 | 29.11 | 28.82 | 29.03 | 90,710 | +0.22(+0.75%) |
Oct 30, 2018 | 28.71 | 28.96 | 28.68 | 28.81 | 125,502 | +0.08(+0.29%) |
Oct 29, 2018 | 28.82 | 29.04 | 28.68 | 28.73 | 37,352 | -0.11(-0.38%) |
Oct 26, 2018 | 28.48 | 28.91 | 28.48 | 28.84 | 38,174 | -0.12(-0.43%) |
Oct 25, 2018 | 28.93 | 29.16 | 28.93 | 28.96 | 47,253 | -0.07(-0.26%) |
Oct 24, 2018 | 29.23 | 29.38 | 29.01 | 29.04 | 64,386 | -0.24(-0.83%) |
Oct 23, 2018 | 29.25 | 29.54 | 29.16 | 29.28 | 61,617 | -0.37(-1.26%) |
Oct 22, 2018 | 30.03 | 30.17 | 29.64 | 29.66 | 40,184 | -0.16(-0.53%) |
Oct 19, 2018 | 30.30 | 30.30 | 29.77 | 29.81 | 24,249 | -0.20(-0.67%) |
Oct 18, 2018 | 30.27 | 30.34 | 29.99 | 30.01 | 18,611 | -0.42(-1.40%) |
Oct 17, 2018 | 30.60 | 30.67 | 30.41 | 30.44 | 29,130 | -0.17(-0.54%) |
Oct 16, 2018 | 30.71 | 30.75 | 30.55 | 30.60 | 51,202 | +0.15(+0.49%) |
Oct 15, 2018 | 30.50 | 30.64 | 30.35 | 30.45 | 45,856 | +0.08(+0.27%) |
Oct 12, 2018 | 30.81 | 30.84 | 30.25 | 30.37 | 50,299 | -0.06(-0.19%) |
Oct 11, 2018 | 29.92 | 30.50 | 29.92 | 30.43 | 16,361 | +0.38(+1.28%) |
Oct 10, 2018 | 30.40 | 30.40 | 30.05 | 30.05 | 102,439 | -0.59(-1.93%) |
Oct 09, 2018 | 30.17 | 30.79 | 30.15 | 30.64 | 247,069 | +0.30(+0.99%) |
Oct 08, 2018 | 30.43 | 30.43 | 30.10 | 30.34 | 14,305 | -0.11(-0.36%) |
Oct 05, 2018 | 30.30 | 30.68 | 30.24 | 30.45 | 330,127 | +0.00(+0.00%) |
Oct 04, 2018 | 30.59 | 30.98 | 30.36 | 30.45 | 31,691 | -0.28(-0.92%) |
Oct 03, 2018 | 30.94 | 31.24 | 30.72 | 30.73 | 91,830 | -0.30(-0.97%) |
Oct 02, 2018 | 30.78 | 31.08 | 30.78 | 31.03 | 65,565 | +0.12(+0.40%) |
Oct 01, 2018 | 30.72 | 30.97 | 30.72 | 30.90 | 18,268 | +0.15(+0.49%) |
Sep 28, 2018 | 30.66 | 30.93 | 30.66 | 30.75 | 26,410 | -0.01(-0.03%) |
Sep 27, 2018 | 30.79 | 30.85 | 30.70 | 30.76 | 20,232 | -0.15(-0.49%) |
Sep 26, 2018 | 30.92 | 31.20 | 30.81 | 30.91 | 98,804 | -0.02(-0.05%) |
Sep 25, 2018 | 30.85 | 30.95 | 30.85 | 30.93 | 56,804 | +0.13(+0.43%) |
Sep 24, 2018 | 30.80 | 31.08 | 30.77 | 30.80 | 38,593 | -0.14(-0.46%) |
Sep 21, 2018 | 30.86 | 31.08 | 30.78 | 30.94 | 133,131 | +0.15(+0.49%) |
Sep 20, 2018 | 30.51 | 30.87 | 30.48 | 30.79 | 30,821 | +0.52(+1.73%) |
Sep 19, 2018 | 30.05 | 30.32 | 29.79 | 30.26 | 52,763 | +0.49(+1.65%) |
Sep 18, 2018 | 29.48 | 29.85 | 29.47 | 29.77 | 94,811 | +0.35(+1.19%) |
Sep 17, 2018 | 29.20 | 29.67 | 29.19 | 29.42 | 59,428 | -0.18(-0.62%) |
Sep 14, 2018 | 29.61 | 29.67 | 29.50 | 29.61 | 28,811 | +0.05(+0.17%) |
Sep 13, 2018 | 29.70 | 29.92 | 29.49 | 29.56 | 75,644 | +0.07(+0.25%) |
Sep 12, 2018 | 29.13 | 29.61 | 29.13 | 29.48 | 154,926 | +0.37(+1.29%) |
Sep 11, 2018 | 29.08 | 29.17 | 28.90 | 29.11 | 71,234 | -0.12(-0.43%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.19 | 29.23 | 61,270 | -0.27(-0.90%) |
Sep 07, 2018 | 29.45 | 29.54 | 29.27 | 29.50 | 36,253 | -0.03(-0.11%) |
Sep 06, 2018 | 29.86 | 30.03 | 29.53 | 29.53 | 131,580 | -0.48(-1.61%) |
Sep 05, 2018 | 29.79 | 30.01 | 29.71 | 30.01 | 233,755 | -0.03(-0.11%) |